Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.452 | 9.597 | 9.271 | 9.315 | 251,608 | -0.08(-0.87%) |
Sep 29, 2020 | 9.427 | 9.452 | 9.246 | 9.396 | 163,361 | -0.04(-0.46%) |
Sep 28, 2020 | 9.271 | 9.628 | 9.271 | 9.440 | 389,671 | +0.29(+3.15%) |
Sep 25, 2020 | 9.139 | 9.265 | 9.133 | 9.152 | 94,666 | -0.11(-1.15%) |
Sep 24, 2020 | 9.146 | 9.415 | 9.052 | 9.258 | 145,932 | +0.16(+1.79%) |
Sep 23, 2020 | 9.396 | 9.569 | 9.083 | 9.095 | 152,951 | -0.36(-3.84%) |
Sep 22, 2020 | 9.371 | 9.634 | 9.233 | 9.459 | 180,741 | +0.09(+0.94%) |
Sep 21, 2020 | 9.778 | 9.778 | 9.214 | 9.371 | 207,641 | -0.63(-6.32%) |
Sep 18, 2020 | 10.29 | 10.29 | 9.897 | 10.00 | 444,439 | -0.17(-1.66%) |
Sep 17, 2020 | 9.916 | 10.27 | 9.878 | 10.17 | 172,680 | +0.15(+1.50%) |
Sep 16, 2020 | 10.07 | 10.23 | 9.998 | 10.02 | 180,826 | +0.12(+1.19%) |
Sep 15, 2020 | 10.25 | 10.26 | 9.898 | 9.904 | 68,644 | -0.29(-2.81%) |
Sep 14, 2020 | 10.20 | 10.25 | 10.11 | 10.19 | 93,747 | +0.07(+0.68%) |
Sep 11, 2020 | 10.01 | 10.31 | 9.991 | 10.12 | 113,069 | +0.12(+1.24%) |
Sep 10, 2020 | 10.53 | 10.53 | 9.985 | 9.998 | 151,834 | -0.53(-5.08%) |
Sep 09, 2020 | 10.61 | 10.68 | 10.45 | 10.53 | 142,627 | -0.01(-0.12%) |
Sep 08, 2020 | 10.74 | 10.79 | 10.37 | 10.54 | 134,817 | -0.34(-3.09%) |
Sep 04, 2020 | 10.87 | 11.02 | 10.67 | 10.88 | 168,879 | +0.16(+1.45%) |
Sep 03, 2020 | 10.87 | 10.89 | 10.59 | 10.73 | 150,098 | -0.14(-1.32%) |
Sep 02, 2020 | 10.79 | 10.88 | 10.65 | 10.87 | 84,097 | +0.06(+0.58%) |
Sep 01, 2020 | 10.46 | 10.81 | 10.45 | 10.81 | 86,635 | +0.28(+2.66%) |
Aug 31, 2020 | 10.80 | 10.83 | 10.52 | 10.53 | 167,065 | -0.31(-2.87%) |
Aug 28, 2020 | 10.81 | 10.85 | 10.63 | 10.84 | 97,146 | +0.08(+0.75%) |
Aug 27, 2020 | 10.87 | 10.89 | 10.68 | 10.76 | 125,889 | -0.02(-0.23%) |
Aug 26, 2020 | 11.08 | 11.19 | 10.76 | 10.78 | 123,338 | -0.39(-3.45%) |
Aug 25, 2020 | 11.32 | 11.32 | 11.12 | 11.17 | 141,231 | -0.04(-0.33%) |
Aug 24, 2020 | 11.19 | 11.31 | 11.03 | 11.20 | 126,732 | +0.18(+1.64%) |
Aug 21, 2020 | 11.00 | 11.13 | 10.89 | 11.02 | 147,005 | -0.12(-1.06%) |
Aug 20, 2020 | 11.03 | 11.17 | 10.99 | 11.14 | 109,120 | -0.02(-0.22%) |
Aug 19, 2020 | 11.31 | 11.36 | 11.16 | 11.17 | 113,741 | -0.06(-0.50%) |
Aug 18, 2020 | 11.25 | 11.31 | 11.17 | 11.22 | 112,438 | -0.03(-0.28%) |
Aug 17, 2020 | 11.41 | 11.43 | 11.17 | 11.25 | 97,352 | -0.16(-1.36%) |
Aug 14, 2020 | 11.53 | 11.53 | 11.39 | 11.41 | 133,173 | -0.22(-1.87%) |
Aug 13, 2020 | 11.60 | 11.63 | 11.45 | 11.63 | 134,716 | -0.07(-0.58%) |
Aug 12, 2020 | 11.87 | 11.89 | 11.67 | 11.70 | 162,669 | -0.02(-0.21%) |
Aug 11, 2020 | 11.79 | 12.01 | 11.62 | 11.72 | 271,158 | +0.07(+0.64%) |
Aug 10, 2020 | 11.48 | 11.83 | 11.47 | 11.65 | 251,068 | +0.24(+2.07%) |
Aug 07, 2020 | 11.11 | 11.41 | 10.96 | 11.41 | 183,837 | +0.20(+1.78%) |
Aug 06, 2020 | 10.33 | 11.26 | 10.32 | 11.21 | 245,618 | +0.83(+8.03%) |
Aug 05, 2020 | 10.27 | 10.41 | 10.20 | 10.38 | 110,141 | +0.26(+2.58%) |
Aug 04, 2020 | 9.998 | 10.12 | 9.911 | 10.12 | 122,764 | +0.07(+0.68%) |
Aug 03, 2020 | 9.954 | 10.13 | 9.889 | 10.05 | 113,348 | +0.17(+1.76%) |
Jul 31, 2020 | 9.817 | 9.948 | 9.649 | 9.873 | 301,892 | -0.02(-0.25%) |
Jul 30, 2020 | 10.03 | 10.05 | 9.761 | 9.898 | 149,847 | -0.29(-2.87%) |
Jul 29, 2020 | 10.05 | 10.22 | 9.985 | 10.19 | 140,324 | +0.18(+1.80%) |
Jul 28, 2020 | 10.03 | 10.13 | 9.998 | 10.01 | 185,883 | -0.08(-0.80%) |
Jul 27, 2020 | 9.774 | 10.15 | 9.761 | 10.09 | 110,096 | +0.30(+3.11%) |
Jul 24, 2020 | 9.842 | 9.929 | 9.690 | 9.786 | 262,487 | -0.04(-0.38%) |
Jul 23, 2020 | 9.600 | 9.842 | 9.538 | 9.824 | 204,901 | +0.15(+1.54%) |
Jul 22, 2020 | 9.637 | 9.792 | 9.519 | 9.674 | 130,687 | -0.04(-0.45%) |
Jul 21, 2020 | 9.674 | 9.880 | 9.637 | 9.718 | 113,567 | +0.16(+1.63%) |
Jul 20, 2020 | 9.662 | 9.761 | 9.550 | 9.562 | 62,673 | -0.17(-1.73%) |
Jul 17, 2020 | 9.718 | 9.886 | 9.687 | 9.730 | 134,621 | +0.03(+0.32%) |
Jul 16, 2020 | 9.618 | 9.718 | 9.450 | 9.699 | 170,057 | +0.03(+0.32%) |
Jul 15, 2020 | 9.662 | 9.780 | 9.457 | 9.668 | 199,760 | +0.27(+2.91%) |
Jul 14, 2020 | 9.233 | 9.407 | 9.165 | 9.395 | 150,957 | +0.15(+1.61%) |
Jul 13, 2020 | 9.382 | 9.419 | 9.183 | 9.245 | 214,421 | +0.02(+0.20%) |
Jul 10, 2020 | 9.202 | 9.283 | 9.146 | 9.227 | 144,271 | +0.02(+0.27%) |
Jul 09, 2020 | 9.332 | 9.426 | 9.071 | 9.202 | 267,880 | -0.21(-2.18%) |
Jul 08, 2020 | 9.550 | 9.600 | 9.295 | 9.407 | 251,494 | -0.04(-0.40%) |
Jul 07, 2020 | 9.450 | 9.575 | 9.348 | 9.444 | 279,951 | -0.15(-1.56%) |
Jul 06, 2020 | 9.606 | 9.656 | 9.395 | 9.594 | 150,288 | +0.22(+2.32%) |
Jul 02, 2020 | 9.469 | 9.582 | 9.320 | 9.376 | 115,320 | +0.12(+1.34%) |